ジャノメの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 1,155 | 1,168 | 1,155 | 1,159 | -1 | -0.1% | 19,900 |
| 2025/08/04 | 1,153 | 1,165 | 1,153 | 1,160 | -6 | -0.5% | 19,200 |
| 2025/08/01 | 1,152 | 1,167 | 1,150 | 1,166 | +16 | +1.4% | 35,700 |
| 2025/07/31 | 1,128 | 1,151 | 1,128 | 1,150 | +19 | +1.7% | 29,200 |
| 2025/07/30 | 1,122 | 1,135 | 1,122 | 1,131 | -4 | -0.4% | 23,900 |
| 2025/07/29 | 1,127 | 1,135 | 1,122 | 1,135 | +7 | +0.6% | 13,800 |
| 2025/07/28 | 1,132 | 1,135 | 1,128 | 1,128 | -2 | -0.2% | 20,200 |
| 2025/07/25 | 1,140 | 1,142 | 1,130 | 1,130 | -12 | -1.1% | 20,000 |
| 2025/07/24 | 1,141 | 1,142 | 1,121 | 1,142 | +7 | +0.6% | 30,400 |
| 2025/07/23 | 1,115 | 1,135 | 1,110 | 1,135 | +29 | +2.6% | 41,400 |
| 2025/07/22 | 1,110 | 1,115 | 1,106 | 1,106 | +3 | +0.3% | 17,600 |
| 2025/07/18 | 1,117 | 1,119 | 1,101 | 1,103 | -12 | -1.1% | 18,900 |
| 2025/07/17 | 1,116 | 1,121 | 1,107 | 1,115 | -7 | -0.6% | 21,200 |
| 2025/07/16 | 1,132 | 1,132 | 1,120 | 1,122 | -10 | -0.9% | 15,900 |
| 2025/07/15 | 1,116 | 1,132 | 1,116 | 1,132 | +13 | +1.2% | 17,100 |
| 2025/07/14 | 1,101 | 1,122 | 1,097 | 1,119 | +20 | +1.8% | 46,200 |
| 2025/07/11 | 1,108 | 1,112 | 1,096 | 1,099 | -2 | -0.2% | 44,900 |
| 2025/07/10 | 1,127 | 1,127 | 1,101 | 1,101 | -26 | -2.3% | 52,000 |
| 2025/07/09 | 1,122 | 1,135 | 1,118 | 1,127 | +4 | +0.4% | 18,600 |
| 2025/07/08 | 1,129 | 1,130 | 1,115 | 1,123 | +3 | +0.3% | 19,100 |
| 2025/07/07 | 1,130 | 1,131 | 1,119 | 1,120 | -11 | -1% | 19,400 |
| 2025/07/04 | 1,138 | 1,145 | 1,125 | 1,131 | -7 | -0.6% | 24,800 |
| 2025/07/03 | 1,147 | 1,149 | 1,135 | 1,138 | -8 | -0.7% | 23,900 |
| 2025/07/02 | 1,119 | 1,157 | 1,117 | 1,146 | +35 | +3.2% | 52,800 |
| 2025/07/01 | 1,115 | 1,119 | 1,109 | 1,111 | -9 | -0.8% | 24,100 |
| 2025/06/30 | 1,125 | 1,133 | 1,120 | 1,120 | -7 | -0.6% | 24,800 |
| 2025/06/27 | 1,135 | 1,136 | 1,119 | 1,127 | ±0 | ±0% | 31,400 |
| 2025/06/26 | 1,116 | 1,127 | 1,113 | 1,127 | +15 | +1.3% | 28,600 |
| 2025/06/25 | 1,115 | 1,118 | 1,109 | 1,112 | -4 | -0.4% | 20,600 |
| 2025/06/24 | 1,132 | 1,135 | 1,107 | 1,116 | -14 | -1.2% | 39,700 |
| 2025/06/23 | 1,135 | 1,143 | 1,124 | 1,130 | -7 | -0.6% | 30,600 |
| 2025/06/20 | 1,130 | 1,139 | 1,128 | 1,137 | -3 | -0.3% | 30,000 |
| 2025/06/19 | 1,134 | 1,140 | 1,133 | 1,140 | ±0 | ±0% | 16,600 |
| 2025/06/18 | 1,127 | 1,145 | 1,127 | 1,140 | +7 | +0.6% | 27,100 |
| 2025/06/17 | 1,141 | 1,141 | 1,132 | 1,133 | ±0 | ±0% | 24,500 |
| 2025/06/16 | 1,135 | 1,141 | 1,130 | 1,133 | +3 | +0.3% | 20,900 |
| 2025/06/13 | 1,150 | 1,152 | 1,130 | 1,130 | -24 | -2.1% | 55,200 |
| 2025/06/12 | 1,154 | 1,162 | 1,151 | 1,154 | -6 | -0.5% | 48,600 |
| 2025/06/11 | 1,156 | 1,165 | 1,151 | 1,160 | +1 | +0.1% | 29,300 |
| 2025/06/10 | 1,165 | 1,170 | 1,159 | 1,159 | -5 | -0.4% | 24,700 |
| 2025/06/09 | 1,160 | 1,167 | 1,160 | 1,164 | +2 | +0.2% | 13,100 |
| 2025/06/06 | 1,162 | 1,172 | 1,161 | 1,162 | +2 | +0.2% | 19,000 |
| 2025/06/05 | 1,155 | 1,168 | 1,153 | 1,160 | -2 | -0.2% | 16,700 |
| 2025/06/04 | 1,160 | 1,193 | 1,153 | 1,162 | +2 | +0.2% | 25,100 |
| 2025/06/03 | 1,155 | 1,166 | 1,150 | 1,160 | +2 | +0.2% | 20,500 |
| 2025/06/02 | 1,164 | 1,174 | 1,158 | 1,158 | -18 | -1.5% | 21,000 |
| 2025/05/30 | 1,151 | 1,178 | 1,150 | 1,176 | +12 | +1% | 27,700 |
| 2025/05/29 | 1,160 | 1,172 | 1,159 | 1,164 | +4 | +0.3% | 33,700 |
| 2025/05/28 | 1,152 | 1,170 | 1,144 | 1,160 | +5 | +0.4% | 46,100 |
| 2025/05/27 | 1,160 | 1,174 | 1,152 | 1,155 | -5 | -0.4% | 34,000 |
1～
50
件表示中 / 3756件
類似銘柄と比較する
現在ご覧いただいている「ジャノメ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ジャノメ | 115,900円 | +10.1% | +6.1% | 4.75% | 13.81倍 | 0.60倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| テクノスマート | 174,200円 | -7.3% | -15.6% | 5.05% | 10.01倍 | 1.02倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| ＡＩメカテック | 335,000円 | +29.8% | +832.1% | 1.34% | 96.02倍 | 2.10倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| 日樹工 | 90,800円 | -6.9% | +162.4% | 4.07% | 31.76倍 | 0.42倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| フロイント | 108,100円 | +4.7% | +23.1% | 0.00% | 18.30倍 | 1.19倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
市場注目の銘柄
チャート関連のコラム
